MaxLinear

MXL
🏛️ usa →
15.59
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.73 20.78 20.68 20.68 19.9K
09:31 20.55 20.64 20.42 20.61 7.3K
09:32 20.61 20.64 20.56 20.62 6.0K
09:33 20.54 20.62 20.40 20.40 2.7K
09:34 20.40 20.40 20.34 20.34 3.8K
09:35 20.34 20.34 20.34 20.34 0.5K
09:36 20.31 20.34 20.31 20.34 1.1K
09:37 20.34 20.40 20.34 20.40 0.4K
09:38 20.40 20.41 20.40 20.41 0.9K
09:39 20.44 20.44 20.44 20.44 1.2K
09:40 20.40 20.40 20.40 20.40 0.8K
09:41 20.42 20.52 20.42 20.49 2.6K
09:42 20.50 20.50 20.47 20.49 6.1K
09:43 20.41 20.47 20.31 20.31 5.6K
09:44 20.18 20.21 20.07 20.07 7.6K
09:45 20.01 20.06 20.01 20.06 0.6K
09:46 20.05 20.12 20.05 20.11 1.8K
09:47 20.14 20.14 20.03 20.03 2.0K
09:48 19.98 20.00 19.92 20.00 4.3K
09:49 20.00 20.00 19.99 19.99 1.2K
09:50 19.99 19.99 19.90 19.90 5.8K
09:51 19.90 19.90 19.85 19.85 0.6K
09:52 19.89 19.93 19.88 19.93 36.5K
09:53 20.05 20.12 20.04 20.12 5.3K
09:54 20.12 20.12 20.12 20.11 1.6K
09:55 20.11 20.16 20.11 20.11 6.1K
09:56 20.12 20.12 20.12 20.11 0.6K
09:57 20.12 20.18 20.12 20.18 4.8K
09:58 20.23 20.24 20.23 20.24 1.1K
09:59 20.23 20.23 20.22 20.22 2.1K
10:00 20.22 20.24 20.20 20.23 2.7K
10:01 20.23 20.27 20.23 20.27 3.3K
10:02 20.37 20.37 20.37 20.36 1.1K
10:03 20.42 20.42 20.42 20.42 1.1K
10:04 20.46 20.49 20.44 20.48 1.9K
10:05 20.46 20.50 20.46 20.50 3.1K
10:06 20.44 20.44 20.41 20.43 2.5K
10:07 20.42 20.50 20.42 20.50 3.4K
10:08 20.57 20.62 20.57 20.62 0.7K
10:09 20.69 20.69 20.49 20.49 1.8K
10:10 20.49 20.49 20.49 20.49 0.6K
10:11 20.43 20.44 20.36 20.43 10.1K
10:12 20.37 20.37 20.37 20.37 1.8K
10:13 20.36 20.40 20.30 20.30 1.4K
10:14 20.29 20.29 20.26 20.26 6.7K
10:15 20.26 20.26 20.11 20.15 5.0K
10:16 20.14 20.14 20.14 20.14 0.2K
10:17 20.16 20.25 20.16 20.24 2.4K
10:18 20.25 20.25 20.14 20.19 15.3K
10:19 20.26 20.32 20.26 20.29 6.3K
10:20 20.33 20.41 20.23 20.41 13.3K
10:21 20.46 20.46 20.45 20.45 0.6K
10:22 20.39 20.39 20.29 20.35 11.6K
10:23 20.35 20.37 20.25 20.30 11.2K
10:24 20.28 20.37 20.28 20.36 1.6K
10:25 20.38 20.38 20.32 20.32 3.5K
10:27 20.33 20.40 20.33 20.40 0.6K
10:28 20.34 20.34 20.28 20.28 4.7K
10:29 20.31 20.38 20.31 20.38 3.1K
10:30 20.39 20.43 20.36 20.43 3.1K
10:31 20.44 20.44 20.41 20.41 0.8K
10:32 20.56 20.64 20.54 20.64 7.5K
10:33 20.67 20.73 20.67 20.73 1.2K
10:34 20.77 20.77 20.73 20.77 0.3K
10:35 20.69 20.70 20.68 20.70 4.9K
10:36 20.70 20.70 20.70 20.70 6.4K
10:37 20.71 20.73 20.71 20.73 2.3K
10:38 20.72 20.72 20.67 20.67 7.1K
10:40 20.67 20.67 20.60 20.60 2.8K
10:41 20.62 20.64 20.61 20.64 1.3K
10:42 20.66 20.67 20.66 20.67 1.3K
10:43 20.71 20.71 20.67 20.69 0.5K
10:44 20.68 20.68 20.68 20.68 6.7K
10:45 20.76 20.79 20.74 20.77 11.1K
10:46 20.78 20.78 20.76 20.76 0.7K
10:47 20.75 20.75 20.74 20.74 1.4K
10:48 20.82 20.82 20.82 20.82 1.4K
10:49 20.80 20.85 20.80 20.85 3.2K
10:50 20.84 20.84 20.84 20.84 4.3K
10:51 20.86 20.86 20.86 20.86 0.6K
10:52 20.84 20.86 20.84 20.86 1.6K
10:53 20.82 20.82 20.82 20.82 1.3K
10:54 20.78 20.82 20.78 20.82 1.0K
10:55 20.80 20.86 20.80 20.86 3.1K
10:56 20.83 20.88 20.83 20.86 1.0K
10:57 20.84 20.84 20.83 20.83 2.7K
10:58 20.79 20.79 20.78 20.78 1.3K
10:59 20.78 20.78 20.75 20.75 2.3K
11:00 20.79 20.79 20.73 20.73 0.7K
11:01 20.72 20.72 20.68 20.68 2.4K
11:02 20.67 20.69 20.67 20.69 0.6K
11:03 20.75 20.75 20.60 20.60 1.8K
11:04 20.63 20.63 20.60 20.60 0.4K
11:05 20.63 20.63 20.55 20.55 2.7K
11:06 20.60 20.60 20.55 20.55 0.6K
11:08 20.57 20.58 20.52 20.58 1.4K
11:09 20.56 20.59 20.56 20.56 6.9K
11:10 20.61 20.61 20.56 20.61 0.9K
11:11 20.59 20.60 20.58 20.58 4.8K
11:12 20.60 20.61 20.58 20.58 2.2K
11:13 20.60 20.60 20.58 20.59 6.0K
11:14 20.58 20.58 20.49 20.49 9.4K
11:15 20.52 20.52 20.52 20.52 3.4K
11:16 20.57 20.57 20.57 20.57 0.8K
11:17 20.55 20.55 20.55 20.55 2.5K
11:18 20.55 20.55 20.49 20.51 3.9K
11:19 20.49 20.55 20.47 20.47 5.8K
11:21 20.50 20.50 20.48 20.50 1.3K
11:22 20.50 20.50 20.50 20.50 0.4K
11:23 20.48 20.48 20.43 20.43 7.0K
11:24 20.45 20.45 20.35 20.35 6.0K
11:25 20.32 20.32 20.32 20.32 3.5K
11:26 20.33 20.33 20.30 20.31 3.2K
11:27 20.31 20.34 20.31 20.33 6.4K
11:28 20.36 20.39 20.36 20.39 5.8K
11:29 20.41 20.41 20.29 20.38 24.6K
11:30 20.37 20.43 20.34 20.43 10.5K
11:31 20.43 20.43 20.43 20.43 0.8K
11:32 20.46 20.55 20.46 20.55 5.4K
11:33 20.59 20.60 20.58 20.58 1.3K
11:34 20.60 20.60 20.58 20.59 1.1K
11:35 20.60 20.62 20.60 20.62 3.7K
11:36 20.59 20.59 20.54 20.54 4.6K
11:37 20.53 20.59 20.53 20.59 4.7K
11:38 20.61 20.65 20.61 20.65 0.9K
11:39 20.69 20.69 20.69 20.69 0.9K
11:40 20.68 20.68 20.68 20.68 0.9K
11:42 20.68 20.68 20.67 20.67 3.7K
11:44 20.68 20.68 20.68 20.68 1.3K
11:45 20.68 20.74 20.68 20.74 5.1K
11:46 20.77 20.81 20.77 20.81 1.7K
11:47 20.80 20.81 20.78 20.78 2.7K
11:49 20.79 20.80 20.79 20.80 1.8K
11:50 20.84 20.84 20.71 20.71 4.6K
11:51 20.73 20.75 20.73 20.75 0.8K
11:53 20.72 20.75 20.72 20.75 2.2K
11:54 20.77 20.77 20.77 20.77 0.3K
11:55 20.77 20.78 20.77 20.78 1.6K
11:56 20.80 20.80 20.80 20.80 0.6K
11:57 20.77 20.82 20.76 20.80 4.1K
11:58 20.82 20.82 20.82 20.82 3.1K
11:59 20.82 20.82 20.81 20.81 1.0K
12:00 20.81 20.81 20.81 20.81 0.4K
12:01 20.82 20.87 20.82 20.87 3.2K
12:02 20.88 20.89 20.88 20.89 0.5K
12:03 20.89 20.91 20.89 20.91 3.0K
12:04 20.93 20.94 20.91 20.92 2.0K
12:05 20.90 20.92 20.90 20.90 1.7K
12:06 20.91 20.91 20.89 20.89 3.6K
12:07 20.90 20.91 20.90 20.91 1.1K
12:09 20.94 20.94 20.92 20.92 4.1K
12:10 20.91 20.91 20.89 20.91 1.9K
12:11 20.91 20.91 20.91 20.91 1.1K
12:13 20.92 20.92 20.89 20.89 2.0K
12:14 20.91 20.91 20.83 20.83 4.0K
12:15 20.82 20.84 20.81 20.84 6.3K
12:17 20.85 20.85 20.85 20.85 1.6K
12:18 20.85 20.85 20.79 20.79 4.4K
12:19 20.78 20.79 20.78 20.78 7.5K
12:20 20.75 20.75 20.75 20.75 0.9K
12:21 20.75 20.75 20.75 20.75 0.6K
12:22 20.74 20.74 20.74 20.74 0.4K
12:23 20.75 20.79 20.75 20.79 3.2K
12:24 20.82 20.82 20.82 20.82 1.1K
12:25 20.84 20.86 20.84 20.86 2.4K
12:26 20.85 20.85 20.85 20.85 1.3K
12:27 20.85 20.86 20.85 20.86 2.2K
12:28 20.86 20.87 20.84 20.84 1.3K
12:30 20.83 20.85 20.82 20.85 1.8K
12:32 20.86 20.86 20.86 20.86 0.6K
12:33 20.89 20.89 20.89 20.89 4.1K
12:34 20.89 20.91 20.89 20.91 1.5K
12:35 20.94 20.94 20.94 20.94 0.8K
12:36 20.95 20.95 20.90 20.90 5.1K
12:39 20.88 20.88 20.88 20.88 1.6K
12:40 20.86 20.86 20.86 20.86 0.8K
12:41 20.83 20.83 20.83 20.83 1.0K
12:42 20.82 20.85 20.82 20.85 1.6K
12:43 20.86 20.86 20.85 20.85 0.6K
12:44 20.84 20.84 20.82 20.82 1.5K
12:45 20.82 20.82 20.82 20.82 0.5K
12:46 20.84 20.84 20.84 20.84 0.5K
12:47 20.82 20.82 20.82 20.82 0.4K
12:48 20.85 20.86 20.85 20.85 2.2K
12:49 20.89 20.89 20.88 20.88 2.0K
12:50 20.88 20.88 20.86 20.87 1.0K
12:51 20.87 20.87 20.86 20.86 1.7K
12:53 20.85 20.86 20.85 20.86 2.0K
12:54 20.86 20.87 20.84 20.87 2.0K
12:55 20.86 20.86 20.79 20.79 3.3K
12:56 20.77 20.78 20.77 20.78 0.4K
12:57 20.80 20.80 20.80 20.80 1.7K
12:58 20.80 20.82 20.80 20.82 2.2K
12:59 20.81 20.81 20.79 20.79 1.8K
13:00 20.81 20.81 20.81 20.81 0.1K
13:01 20.81 20.81 20.79 20.79 2.4K
13:02 20.79 20.80 20.79 20.80 3.2K
13:03 20.83 20.84 20.83 20.84 2.6K
13:04 20.85 20.85 20.84 20.84 1.0K
13:05 20.87 20.87 20.87 20.87 0.6K
13:06 20.88 20.88 20.85 20.86 2.7K
13:07 20.85 20.86 20.85 20.85 1.0K
13:08 20.83 20.83 20.81 20.81 1.1K
13:09 20.79 20.79 20.79 20.79 1.5K
13:11 20.84 20.84 20.84 20.84 1.7K
13:12 20.84 20.84 20.84 20.84 0.2K
13:13 20.84 20.85 20.83 20.85 1.2K
13:14 20.83 20.84 20.83 20.83 2.9K
13:15 20.82 20.82 20.82 20.82 2.2K
13:16 20.80 20.80 20.80 20.80 2.2K
13:17 20.80 20.81 20.78 20.78 3.8K
13:18 20.73 20.73 20.73 20.73 2.8K
13:20 20.73 20.73 20.73 20.73 0.7K
13:21 20.75 20.75 20.73 20.73 0.2K
13:22 20.72 20.75 20.72 20.75 1.5K
13:23 20.76 20.76 20.76 20.76 1.1K
13:24 20.78 20.79 20.78 20.79 2.7K
13:25 20.79 20.79 20.75 20.77 4.6K
13:26 20.75 20.75 20.74 20.74 1.1K
13:27 20.74 20.74 20.74 20.74 0.2K
13:28 20.71 20.72 20.71 20.72 1.5K
13:29 20.71 20.76 20.70 20.76 4.2K
13:30 20.74 20.76 20.74 20.76 2.3K
13:31 20.77 20.78 20.74 20.74 5.8K
13:32 20.71 20.71 20.71 20.71 0.6K
13:33 20.69 20.70 20.67 20.70 2.3K
13:34 20.71 20.71 20.71 20.71 0.5K
13:36 20.70 20.70 20.70 20.70 2.2K
13:37 20.72 20.74 20.70 20.74 1.9K
13:38 20.74 20.74 20.71 20.71 3.9K
13:39 20.71 20.71 20.71 20.71 1.1K
13:40 20.67 20.67 20.67 20.67 2.2K
13:41 20.69 20.69 20.69 20.69 1.9K
13:42 20.71 20.71 20.68 20.70 1.1K
13:43 20.75 20.75 20.73 20.73 2.5K
13:44 20.73 20.73 20.73 20.73 1.8K
13:47 20.72 20.72 20.72 20.72 0.2K
13:48 20.72 20.72 20.70 20.72 2.4K
13:50 20.73 20.74 20.73 20.73 3.9K
13:51 20.72 20.72 20.72 20.72 1.8K
13:53 20.73 20.73 20.73 20.73 0.1K
13:54 20.74 20.75 20.74 20.75 1.5K
13:55 20.75 20.75 20.75 20.75 0.2K
13:56 20.74 20.74 20.71 20.72 4.5K
13:57 20.72 20.72 20.62 20.62 7.1K
13:58 20.62 20.63 20.62 20.63 1.8K
13:59 20.60 20.60 20.57 20.57 7.3K
14:00 20.54 20.54 20.54 20.54 0.8K
14:01 20.54 20.54 20.54 20.54 0.4K
14:02 20.59 20.59 20.58 20.58 5.5K
14:04 20.55 20.56 20.55 20.56 2.1K
14:06 20.59 20.59 20.59 20.59 0.6K
14:07 20.60 20.65 20.60 20.63 4.6K
14:08 20.65 20.65 20.62 20.62 5.9K
14:09 20.60 20.62 20.59 20.59 1.6K
14:10 20.59 20.59 20.59 20.59 1.5K
14:11 20.61 20.61 20.61 20.61 0.2K
14:12 20.64 20.64 20.62 20.62 2.3K
14:13 20.64 20.76 20.64 20.76 5.5K
14:14 20.79 20.83 20.79 20.83 3.4K
14:15 20.84 20.84 20.76 20.76 3.5K
14:18 20.74 20.80 20.72 20.80 12.9K
14:19 20.78 20.78 20.77 20.77 2.7K
14:20 20.75 20.75 20.75 20.75 1.4K
14:22 20.72 20.72 20.72 20.72 0.6K
14:23 20.72 20.73 20.72 20.73 0.8K
14:24 20.72 20.72 20.71 20.72 3.9K
14:25 20.71 20.71 20.71 20.71 0.5K
14:26 20.66 20.66 20.66 20.66 3.0K
14:27 20.65 20.65 20.62 20.62 0.8K
14:28 20.67 20.67 20.66 20.66 1.7K
14:29 20.66 20.67 20.66 20.66 0.9K
14:30 20.66 20.68 20.66 20.68 2.2K
14:31 20.66 20.66 20.66 20.66 0.4K
14:32 20.67 20.73 20.65 20.73 5.4K
14:33 20.71 20.71 20.71 20.71 1.4K
14:34 20.70 20.70 20.69 20.69 1.6K
14:35 20.69 20.69 20.69 20.69 0.4K
14:36 20.71 20.71 20.71 20.71 0.6K
14:37 20.69 20.69 20.69 20.69 1.1K
14:38 20.73 20.73 20.71 20.71 2.7K
14:39 20.71 20.71 20.71 20.71 0.2K
14:40 20.72 20.72 20.71 20.71 2.3K
14:41 20.70 20.70 20.67 20.67 2.7K
14:42 20.68 20.70 20.68 20.70 2.8K
14:43 20.70 20.71 20.70 20.70 3.2K
14:45 20.72 20.74 20.72 20.73 2.4K
14:46 20.74 20.74 20.73 20.73 4.2K
14:47 20.72 20.72 20.71 20.71 1.5K
14:48 20.72 20.72 20.72 20.72 2.4K
14:49 20.72 20.73 20.72 20.73 2.0K
14:50 20.73 20.73 20.70 20.70 4.3K
14:51 20.70 20.70 20.69 20.69 2.3K
14:52 20.70 20.72 20.70 20.72 2.0K
14:53 20.72 20.72 20.71 20.71 1.8K
14:54 20.72 20.73 20.72 20.72 3.2K
14:55 20.71 20.71 20.71 20.71 0.5K
14:56 20.73 20.73 20.73 20.73 0.9K
14:57 20.74 20.75 20.74 20.75 1.9K
14:58 20.80 20.80 20.80 20.80 2.1K
14:59 20.78 20.80 20.78 20.78 4.2K
15:00 20.78 20.80 20.77 20.80 3.3K
15:01 20.81 20.81 20.70 20.70 6.3K
15:02 20.68 20.68 20.66 20.67 2.4K
15:03 20.64 20.64 20.64 20.64 1.1K
15:04 20.63 20.63 20.61 20.62 1.6K
15:05 20.61 20.63 20.61 20.63 2.7K
15:06 20.67 20.67 20.67 20.67 0.5K
15:07 20.67 20.70 20.67 20.70 4.6K
15:09 20.75 20.75 20.75 20.75 3.8K
15:10 20.74 20.74 20.74 20.74 3.1K
15:12 20.68 20.69 20.68 20.69 1.1K
15:13 20.69 20.70 20.69 20.70 3.9K
15:14 20.67 20.67 20.67 20.67 8.8K
15:15 20.67 20.73 20.67 20.73 5.1K
15:16 20.71 20.73 20.71 20.73 2.1K
15:17 20.76 20.76 20.70 20.70 7.9K
15:18 20.70 20.70 20.69 20.69 0.9K
15:19 20.68 20.68 20.65 20.65 2.6K
15:20 20.65 20.65 20.63 20.63 1.4K
15:21 20.63 20.63 20.59 20.59 1.8K
15:22 20.61 20.61 20.61 20.61 0.4K
15:23 20.59 20.61 20.57 20.57 3.0K
15:24 20.57 20.57 20.57 20.57 0.8K
15:25 20.57 20.57 20.57 20.57 2.2K
15:26 20.50 20.50 20.50 20.50 23.9K
15:27 20.50 20.51 20.50 20.51 2.0K
15:28 20.51 20.51 20.50 20.50 1.7K
15:29 20.49 20.50 20.48 20.48 4.1K
15:30 20.47 20.49 20.46 20.49 5.4K
15:31 20.47 20.49 20.47 20.49 3.2K
15:32 20.49 20.49 20.47 20.49 5.0K
15:33 20.47 20.48 20.42 20.42 7.0K
15:34 20.43 20.45 20.43 20.45 5.8K
15:35 20.49 20.53 20.49 20.53 8.6K
15:36 20.52 20.54 20.52 20.54 3.0K
15:37 20.54 20.54 20.52 20.54 1.7K
15:38 20.55 20.55 20.53 20.55 6.1K
15:39 20.55 20.55 20.53 20.53 6.0K
15:40 20.55 20.55 20.49 20.50 4.6K
15:41 20.51 20.53 20.51 20.53 1.9K
15:42 20.53 20.53 20.50 20.50 4.5K
15:43 20.49 20.57 20.49 20.57 6.1K
15:44 20.57 20.64 20.57 20.63 8.4K
15:45 20.62 20.76 20.62 20.74 15.4K
15:46 20.72 20.72 20.68 20.68 5.4K
15:47 20.67 20.67 20.65 20.65 2.6K
15:48 20.65 20.68 20.65 20.68 6.2K
15:49 20.66 20.66 20.64 20.65 5.9K
15:50 20.63 20.74 20.62 20.74 22.6K
15:51 20.75 20.80 20.73 20.80 9.8K
15:52 20.76 20.81 20.76 20.78 15.7K
15:53 20.78 20.91 20.78 20.88 38.7K
15:54 20.90 20.94 20.89 20.93 26.4K
15:55 20.93 20.99 20.89 20.97 43.0K
15:56 20.95 21.00 20.92 20.92 43.1K
15:57 20.94 20.97 20.93 20.95 34.4K
15:58 20.98 20.98 20.90 20.90 39.0K
15:59 20.91 20.95 20.90 20.90 307.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available